Aci Worldwide Inc (NQ: ACIW )

40.30 USD -0.20 (-0.49%)
Official Closing Price Updated: 5:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.43 38.43 38.43 482,038 -0.06(-0.16%)
Dec 30, 2020 37.90 38.78 37.90 38.49 482,038 +0.65(+1.70%)
Dec 29, 2020 38.52 38.95 37.77 37.85 350,472 -0.38(-0.98%)
Dec 28, 2020 38.75 38.83 38.21 38.22 499,455 -0.31(-0.80%)
Dec 24, 2020 38.29 38.65 38.12 38.53 155,100 +0.52(+1.37%)
Dec 23, 2020 38.11 38.52 37.80 38.01 533,750 +0.06(+0.16%)
Dec 22, 2020 38.20 38.62 37.83 37.95 492,618 -0.14(-0.37%)
Dec 21, 2020 37.71 38.75 37.39 38.09 569,469 -0.45(-1.17%)
Dec 18, 2020 39.20 39.26 38.34 38.54 1,980,500 -0.45(-1.15%)
Dec 17, 2020 38.72 39.14 38.65 38.99 762,790 +0.36(+0.93%)
Dec 16, 2020 39.22 39.42 38.38 38.63 488,046 -0.34(-0.87%)
Dec 15, 2020 39.66 39.94 38.45 38.97 1,732,427 -0.33(-0.85%)
Dec 14, 2020 39.35 39.99 39.08 39.30 757,209 +0.03(+0.06%)
Dec 11, 2020 38.74 39.35 38.62 39.28 504,100 +0.08(+0.20%)
Dec 10, 2020 38.64 39.28 38.41 39.20 870,562 +0.53(+1.37%)
Dec 09, 2020 39.54 39.54 38.22 38.67 765,301 -0.64(-1.63%)
Dec 08, 2020 38.71 39.73 38.27 39.31 1,232,211 +0.92(+2.40%)
Dec 07, 2020 38.64 38.92 38.06 38.39 1,066,781 -0.45(-1.16%)
Dec 04, 2020 38.38 39.05 37.80 38.84 996,600 +0.90(+2.37%)
Dec 03, 2020 37.03 38.69 36.17 37.94 1,716,614 +0.90(+2.43%)
Dec 02, 2020 34.69 37.55 34.48 37.04 3,029,375 +3.62(+10.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.